Dongyue Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 6.250 | 6.400 | 6.210 | 6.260 | 6.077 | 2,986,000 |
| 2024-08-08 | 6.290 | 6.350 | 6.110 | 6.230 | 6.048 | 5,303,000 |
| 2024-08-07 | 6.420 | 6.450 | 6.270 | 6.310 | 6.126 | 3,594,345 |
| 2024-08-06 | 6.200 | 6.410 | 6.200 | 6.320 | 6.135 | 6,161,020 |
| 2024-08-05 | 6.550 | 6.550 | 6.180 | 6.280 | 6.097 | 7,737,047 |
| 2024-08-02 | 6.450 | 6.670 | 6.350 | 6.510 | 6.320 | 5,295,000 |
| 2024-08-01 | 6.800 | 6.870 | 6.440 | 6.530 | 6.339 | 10,078,000 |
| 2024-07-31 | 6.510 | 6.830 | 6.510 | 6.800 | 6.601 | 6,346,000 |
| 2024-07-30 | 6.770 | 6.830 | 6.520 | 6.590 | 6.397 | 8,508,427 |
| 2024-07-29 | 6.780 | 6.920 | 6.750 | 6.770 | 6.572 | 4,602,000 |
| 2024-07-26 | 6.680 | 6.860 | 6.610 | 6.780 | 6.582 | 6,596,000 |
| 2024-07-25 | 6.930 | 6.930 | 6.580 | 6.680 | 6.485 | 9,877,772 |
| 2024-07-24 | 7.050 | 7.060 | 6.810 | 6.930 | 6.728 | 13,280,000 |
| 2024-07-23 | 7.230 | 7.340 | 7.000 | 7.090 | 6.883 | 6,941,437 |
| 2024-07-22 | 7.290 | 7.360 | 7.150 | 7.300 | 7.087 | 5,339,536 |
| 2024-07-19 | 7.430 | 7.430 | 7.100 | 7.290 | 7.077 | 10,091,658 |
| 2024-07-18 | 7.410 | 7.640 | 7.360 | 7.430 | 7.213 | 5,323,000 |
| 2024-07-17 | 7.660 | 7.760 | 7.350 | 7.450 | 7.232 | 16,611,000 |
| 2024-07-16 | 8.060 | 8.060 | 7.450 | 7.540 | 7.320 | 25,307,840 |
| 2024-07-15 | 8.160 | 8.160 | 7.950 | 8.060 | 7.825 | 3,959,000 |
| 2024-07-12 | 8.280 | 8.360 | 7.910 | 8.160 | 7.922 | 10,860,000 |
| 2024-07-11 | 8.200 | 8.440 | 8.200 | 8.280 | 8.038 | 4,027,000 |
| 2024-07-10 | 8.210 | 8.550 | 8.120 | 8.140 | 7.902 | 11,840,065 |
| 2024-07-09 | 8.170 | 8.400 | 8.110 | 8.330 | 8.087 | 9,615,648 |
| 2024-07-08 | 8.380 | 8.430 | 8.080 | 8.170 | 7.931 | 7,154,605 |
| 2024-07-05 | 8.450 | 8.450 | 8.170 | 8.390 | 8.145 | 5,603,000 |
| 2024-07-04 | 8.540 | 8.630 | 8.240 | 8.330 | 8.087 | 6,018,000 |
| 2024-07-03 | 8.500 | 8.670 | 8.100 | 8.550 | 8.300 | 11,468,000 |
| 2024-07-02 | 8.690 | 8.880 | 8.470 | 8.470 | 8.223 | 8,679,794 |
| 2024-06-28 | 8.310 | 8.700 | 8.310 | 8.490 | 8.242 | 4,947,820 |
| 2024-06-27 | 8.600 | 8.640 | 8.330 | 8.370 | 8.125 | 6,424,800 |
| 2024-06-26 | 8.600 | 8.790 | 8.440 | 8.670 | 8.417 | 10,117,000 |
| 2024-06-25 | 8.470 | 8.910 | 8.340 | 8.550 | 8.300 | 17,945,710 |
| 2024-06-24 | 8.600 | 8.600 | 7.980 | 8.320 | 8.077 | 18,738,000 |
| 2024-06-21 | 8.710 | 8.950 | 8.650 | 8.690 | 8.436 | 44,335,133 |
| 2024-06-20 | 8.760 | 8.890 | 8.620 | 8.710 | 8.456 | 4,541,878 |
| 2024-06-19 | 8.840 | 9.070 | 8.690 | 8.810 | 8.553 | 6,216,700 |
| 2024-06-18 | 8.720 | 8.850 | 8.420 | 8.810 | 8.553 | 11,318,000 |
| 2024-06-17 | 8.810 | 8.810 | 8.570 | 8.660 | 8.407 | 10,155,000 |
| 2024-06-14 | 9.060 | 9.060 | 8.800 | 8.940 | 8.679 | 6,379,117 |
| 2024-06-13 | 8.990 | 9.200 | 8.940 | 9.060 | 8.795 | 12,302,000 |
| 2024-06-12 | 8.540 | 9.010 | 8.350 | 8.940 | 8.679 | 15,818,000 |
| 2024-06-11 | 8.810 | 8.810 | 8.340 | 8.540 | 8.291 | 20,439,000 |
| 2024-06-07 | 8.800 | 9.120 | 8.430 | 9.030 | 8.664 | 43,457,111 |
| 2024-06-06 | 8.700 | 9.050 | 8.640 | 8.720 | 8.366 | 23,617,075 |
| 2024-06-05 | 9.030 | 9.150 | 8.650 | 8.700 | 8.347 | 22,178,137 |
| 2024-06-04 | 9.180 | 9.280 | 9.000 | 9.110 | 8.740 | 18,342,000 |
| 2024-06-03 | 9.280 | 9.600 | 9.090 | 9.240 | 8.865 | 20,386,155 |
| 2024-05-31 | 9.800 | 9.800 | 9.220 | 9.320 | 8.942 | 21,683,000 |
| 2024-05-30 | 9.780 | 10.140 | 9.520 | 9.600 | 9.210 | 20,774,137 |
| 2024-05-29 | 9.700 | 9.850 | 9.580 | 9.770 | 9.374 | 13,729,000 |
| 2024-05-28 | 9.820 | 10.040 | 9.640 | 9.780 | 9.383 | 18,056,900 |
| 2024-05-27 | 9.380 | 9.850 | 9.380 | 9.810 | 9.412 | 25,543,649 |
| 2024-05-24 | 9.040 | 9.460 | 9.010 | 9.380 | 8.999 | 18,876,350 |
| 2024-05-23 | 9.450 | 9.570 | 8.990 | 9.160 | 8.788 | 22,855,000 |
| 2024-05-22 | 9.570 | 10.100 | 9.420 | 9.480 | 9.095 | 40,277,341 |
| 2024-05-21 | 8.950 | 9.710 | 8.950 | 9.510 | 9.124 | 38,640,063 |
| 2024-05-20 | 9.260 | 9.640 | 8.880 | 8.990 | 8.625 | 23,728,880 |
| 2024-05-17 | 9.100 | 9.450 | 9.100 | 9.180 | 8.807 | 20,864,430 |
| 2024-05-16 | 8.870 | 9.320 | 8.810 | 9.130 | 8.759 | 34,070,225 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.3000 HKD |
| 2025-06-10 | 0.1000 HKD |
| 2024-06-11 | 0.1000 HKD |
| 2023-06-14 | 0.6000 HKD |
| 2022-06-14 | 0.3400 HKD |
| 2021-06-15 | 0.1400 HKD |
| 2020-06-11 | 0.2300 HKD |
| 2019-06-03 | 0.3500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.